Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Jewelry Stores Sector (CIX: MSECTOR742 )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2014 3412 3446 3391 3418 0 +3.21(+0.09%)
Feb 27, 2014 3376 3425 3362 3415 0 +41.35(+1.23%)
Feb 26, 2014 3345 3397 3334 3374 0 +40.31(+1.21%)
Feb 25, 2014 3320 3341 3308 3333 0 +11.70(+0.35%)
Feb 24, 2014 3290 3339 3278 3322 0 +43.11(+1.31%)
Feb 21, 2014 3283 3293 3267 3278 0 -4.90(-0.15%)
Feb 20, 2014 3246 3286 3234 3283 0 +36.96(+1.14%)
Feb 19, 2014 3261 3286 3241 3246 0 +46.14(+1.44%)
Feb 18, 2014 3177 3212 3163 3200 0 +16.96(+0.53%)
Feb 14, 2014 3183 3183 3183 0 -9.35(-0.29%)
Feb 13, 2014 3141 3222 3137 3193 0 +45.92(+1.46%)
Feb 12, 2014 3164 3173 3139 3147 0 -2.59(-0.08%)
Feb 11, 2014 3151 3168 3137 3149 0 +1.28(+0.04%)
Feb 10, 2014 3158 3163 3126 3148 0 -6.18(-0.20%)
Feb 07, 2014 3139 3176 3115 3154 0 +24.76(+0.79%)
Feb 06, 2014 3091 3148 3078 3129 0 +26.22(+0.84%)
Feb 05, 2014 3017 3121 3007 3103 0 +88.95(+2.95%)
Feb 04, 2014 2986 3052 2983 3014 0 +51.71(+1.75%)
Feb 03, 2014 3044 3053 2944 2963 0 -88.97(-2.92%)
Jan 31, 2014 3023 3073 3014 3052 0 -18.35(-0.60%)
Jan 30, 2014 3054 3087 3046 3070 0 +35.78(+1.18%)
Jan 29, 2014 3069 3107 3031 3034 0 -52.70(-1.71%)
Jan 28, 2014 3033 3106 3032 3087 0 +59.35(+1.96%)
Jan 27, 2014 3067 3084 2992 3027 0 -23.08(-0.76%)
Jan 24, 2014 3123 3129 3046 3051 0 -95.39(-3.03%)
Jan 23, 2014 3173 3188 3132 3146 0 -47.73(-1.49%)
Jan 22, 2014 3145 3196 3134 3194 0 +38.44(+1.22%)
Jan 21, 2014 3183 3200 3143 3155 0 -9.12(-0.29%)
Jan 17, 2014 3164 3164 3164 0 -35.74(-1.12%)
Jan 16, 2014 3214 3220 3173 3200 0 -19.35(-0.60%)
Jan 15, 2014 3215 3256 3211 3219 0 +4.20(+0.13%)
Jan 14, 2014 3206 3245 3196 3215 0 +28.59(+0.90%)
Jan 13, 2014 3302 3312 3165 3187 0 -118.17(-3.58%)
Jan 10, 2014 3377 3406 3266 3305 0 -31.44(-0.94%)
Jan 09, 2014 3333 3386 3299 3336 0 -17.99(-0.54%)
Jan 08, 2014 3365 3373 3332 3354 0 -13.80(-0.41%)
Jan 07, 2014 3362 3381 3327 3368 0 +25.37(+0.76%)
Jan 06, 2014 3374 3393 3336 3343 0 -24.56(-0.73%)
Jan 03, 2014 3380 3387 3354 3367 0 -16.18(-0.48%)
Jan 02, 2014 3369 3424 3359 3383 0 -7.21(-0.21%)
Dec 31, 2013 3391 3391 3391 0 +14.18(+0.42%)
Dec 30, 2013 3354 3386 3334 3376 0 +40.60(+1.22%)
Dec 27, 2013 3356 3380 3324 3336 0 -4.20(-0.13%)
Dec 26, 2013 3339 3353 3322 3340 0 +3.32(+0.10%)
Dec 24, 2013 3337 3337 3337 0 +21.46(+0.65%)
Dec 23, 2013 3278 3348 3275 3315 0 +0.90(+0.03%)
Dec 20, 2013 3319 3343 3304 3314 0 +8.55(+0.26%)
Dec 19, 2013 3316 3334 3295 3306 0 -31.44(-0.94%)
Dec 18, 2013 3295 3344 3247 3337 0 +39.11(+1.19%)
Dec 17, 2013 3313 3323 3276 3298 0 -14.23(-0.43%)
Dec 16, 2013 3260 3328 3252 3312 0 +48.66(+1.49%)
Dec 13, 2013 3263 3282 3243 3264 0 +3.87(+0.12%)
Dec 12, 2013 3249 3273 3228 3260 0 +20.51(+0.63%)
Dec 11, 2013 3280 3284 3225 3239 0 -33.83(-1.03%)
Dec 10, 2013 3269 3293 3249 3273 0 -7.92(-0.24%)
Dec 09, 2013 3267 3304 3258 3281 0 +20.36(+0.62%)
Dec 06, 2013 3288 3297 3229 3261 0 -0.17(-0.01%)
Dec 05, 2013 3271 3303 3234 3261 0 +34.26(+1.06%)
Dec 04, 2013 3215 3263 3202 3227 0 +0.98(+0.03%)
Dec 03, 2013 3210 3257 3205 3226 0 +9.60(+0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.